Bus Cap Berhad (KLSE:BUSCAP)
Malaysia · Delayed Price · Currency is MYR 0.2500
-0.0100 (-3.85%)
At close: Aug 11, 2026
Bus Cap Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 1,084,000 |
| Aug 10, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 1,542,800 |
| Aug 7, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 6,859,900 |
| Aug 6, 2026 | 0.30 | 0.31 | 0.25 | 0.26 | 0.26 | -10.34% | 13,672,700 |
| Aug 5, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 10,007,200 |
| Aug 4, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 1.75% | 5,385,600 |
| Aug 3, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -1.72% | 1,831,400 |
| Jul 31, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 2,870,600 |
| Jul 30, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 1.82% | 837,600 |
| Jul 29, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -3.51% | 1,667,200 |
| Jul 28, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 5,738,900 |
| Jul 27, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 2,537,100 |
| Jul 24, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 1,441,800 |
| Jul 23, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 5.88% | 3,595,500 |
| Jul 22, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 3,451,000 |
| Jul 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 339,700 |
| Jul 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 654,100 |
| Jul 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,251,300 |
| Jul 16, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 1,475,100 |
| Jul 15, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.08% | 4,740,500 |
| Jul 14, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 804,600 |
| Jul 13, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 607,900 |
| Jul 10, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 526,100 |
| Jul 9, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 611,000 |
| Jul 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 867,200 |
| Jul 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 515,300 |
| Jul 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 966,000 |
| Jul 3, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 2,142,200 |
| Jul 2, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,975,100 |
| Jul 1, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,388,500 |
| Jun 30, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 2.04% | 3,524,400 |
| Jun 29, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 544,700 |
| Jun 26, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 970,300 |
| Jun 25, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 2,081,900 |
| Jun 24, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 2,185,300 |
| Jun 23, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 3,619,600 |
| Jun 22, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.17% | 8,723,300 |
| Jun 19, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 1,962,800 |
| Jun 18, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 3,878,400 |
| Jun 16, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 2.13% | 5,359,700 |
| Jun 15, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 1,920,200 |
| Jun 12, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 2,126,700 |
| Jun 11, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 2.08% | 5,100,300 |
| Jun 10, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -5.88% | 4,713,900 |
| Jun 9, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -3.77% | 6,471,400 |
| Jun 8, 2026 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | - | 13,816,300 |
| Jun 5, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -11.67% | 9,152,800 |
| Jun 4, 2026 | 0.32 | 0.34 | 0.29 | 0.30 | 0.30 | -4.76% | 18,475,300 |